九豪 (6127)-玉山-新莊券商分點個股進出

台股 » 個股 » 九豪 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九豪

(6127)

可現股當沖

股價
29.80
漲跌
▲0.25
漲幅
+0.85%
成交量
6,623張
產業
上櫃電子零組件類股
226人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

九豪 (6127)籌碼相關－玉山-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	6	30.63	29.80	-6	2,282	-0.26%
2024/12/02	21	30.41	8	30.74	29.55	13	2,192	0.59%
2024/11/29	27	31.56	27	31.39	32.00	0	2,032	0.00%
2024/11/28	34	30.64	43	30.42	31.05	-9	1,709	-0.53%
2024/11/27	5	30.82	5	30.53	28.85	0	1,519	0.00%
2024/11/25	5	29.28	0	0.00	28.90	5	1,360	0.37%
2024/11/20	0	0.00	7	26.99	26.70	-7	1,318	-0.53%
2024/11/19	0	0.00	7	27.10	27.10	-7	1,320	-0.53%
2024/11/15	0	0.00	1	27.10	27.00	-1	1,327	-0.08%
2024/11/14	1	26.95	0	0.00	26.75	1	1,336	0.07%
2024/10/28	0	0.00	6	30.60	29.75	-6	1,607	-0.37%
2024/10/25	1	30.15	6	31.07	31.00	-5	1,605	-0.31%
2024/10/24	6	30.93	0	0.00	30.60	6	1,595	0.38%
2024/10/23	2	31.83	9	31.17	31.45	-7	1,562	-0.45%
2024/10/22	4	30.53	3	30.40	30.10	1	1,490	0.07%
2024/10/21	2	31.20	1	30.00	30.55	1	1,477	0.07%
2024/10/18	2	28.95	4	28.81	28.75	-2	1,413	-0.14%
2024/10/17	1	29.05	1	28.00	28.90	0	1,449	0.00%
2024/10/09	0	0.00	10	27.00	27.10	-10	2,003	-0.50%
2024/10/04	2	26.75	0	0.00	26.75	2	2,486	0.08%
2024/09/30	0	27.65	0	0.00	27.20	0	3,091	0.00%
2024/09/27	2	28.25	1	27.85	27.70	1	3,293	0.03%
2024/09/26	0	0.00	2	27.50	26.50	-2	3,345	-0.06%
2024/09/25	1	26.40	0	0.00	26.45	1	3,490	0.03%
2024/09/24	1	25.95	0	0.00	26.00	1	3,559	0.03%
2024/09/23	1	26.10	0	0.00	26.40	1	3,578	0.03%
2024/09/20	0	26.30	0	0.00	26.05	0	3,604	0.00%
2024/09/12	1	26.45	1	26.70	26.30	0	3,838	0.00%
2024/09/11	5	26.55	0	0.00	26.20	5	3,837	0.13%
2024/09/10	4	26.81	4	27.19	27.00	0	3,820	0.00%
2024/09/09	2	26.23	1	26.75	26.00	1	3,770	0.03%
2024/09/05	1	24.05	0	0.00	24.30	1	3,683	0.03%
2024/09/04	3	24.73	0	0.00	24.60	3	3,679	0.08%
2024/09/03	4	26.68	0	0.00	26.20	4	3,677	0.11%
2024/08/29	1	27.30	0	0.00	27.40	1	3,659	0.03%
2024/08/28	0	27.45	2	27.35	27.50	-2	3,655	-0.05%
2024/08/23	2	27.30	0	0.00	27.65	2	3,656	0.05%
2024/08/22	1	28.00	0	0.00	28.00	1	3,660	0.03%
2024/08/21	3	28.17	0	0.00	28.05	3	3,663	0.08%
2024/08/20	1	28.25	0	0.00	28.40	1	3,657	0.03%
2024/08/19	2	28.28	0	0.00	28.05	2	3,651	0.05%
2024/08/16	0.1	28.45	0	0.00	28.40	0.1	3,652	0.00%
2024/08/14	0	0.00	7	28.30	28.25	-7	3,639	-0.19%
2024/08/13	4	28.96	0	0.00	28.55	4	3,618	0.11%
2024/08/12	2	28.50	1	27.55	28.25	1	3,557	0.03%
2024/08/09	7	28.36	20	28.18	28.15	-13	3,521	-0.37%
2024/08/06	5	25.40	5	26.05	25.40	0	3,460	0.00%
2024/08/02	3	30.83	2	30.55	30.40	1	3,392	0.03%
2024/08/01	0	0.00	8	31.53	31.70	-8	3,373	-0.24%
2024/07/31	5	31.13	18	31.53	30.90	-13	3,344	-0.39%
2024/07/30	10	29.00	0	0.00	29.55	10	3,332	0.30%
2024/07/26	6	30.93	0	0.00	30.65	6	3,277	0.18%
2024/07/23	0.1	32.15	0	0.00	31.85	0.1	3,259	0.00%
2024/07/22	6	31.67	5	32.30	31.25	1	3,228	0.03%
2024/07/19	11.1	33.86	25	34.66	33.65	-13.9	3,175	-0.44%
2024/07/18	7	35.30	19	34.46	35.40	-12	3,127	-0.38%
2024/07/17	21	36.07	1	36.60	35.20	20	3,039	0.66%
2024/07/16	8	35.94	3	36.08	35.65	5	2,927	0.17%
2024/07/15	8	33.41	0	0.00	33.45	8	2,721	0.29%
2024/07/12	2	34.53	15	34.95	34.25	-13	2,666	-0.49%
2024/07/11	3	35.10	3	36.37	35.15	0	2,609	0.00%
2024/07/10	0	0.00	3	34.15	33.85	-3	2,451	-0.12%
2024/07/09	14	34.59	22	33.92	34.65	-8	2,367	-0.34%
2024/07/08	34	36.61	17	36.47	36.25	17	2,174	0.78%
2024/07/05	9.1	34.70	34	34.47	35.00	-24.9	1,956	-1.27%
2024/07/04	28	32.60	9	32.94	34.45	19	1,702	1.12%
2024/07/03	12	31.38	7	31.04	31.80	5	1,362	0.37%
2024/07/02	20	29.87	0	0.00	29.80	20	1,204	1.66%
2024/07/01	4	30.36	7	30.35	29.50	-3	1,102	-0.27%
2024/06/28	0	0.00	4	28.88	29.90	-4	947	-0.42%
2024/06/25	7	28.69	2	29.30	28.40	5	848	0.59%
2024/06/24	8	28.98	1	29.05	28.85	7	756	0.93%
2024/06/14	0	0.00	1	26.70	26.45	-1	633	-0.16%
2024/05/27	0	25.45	0	0.00	25.75	0	1,723	0.00%
2024/04/30	0	0.00	1	25.50	25.40	-1	1,887	-0.05%
2024/04/29	0	0.00	2	25.25	25.30	-2	2,036	-0.10%
2024/04/23	0	0.00	1	24.75	24.80	-1	2,188	-0.05%
2024/04/19	1	25.60	0	0.00	25.10	1	2,194	0.05%
2024/04/17	0	26.80	0	0.00	25.70	0	2,198	0.00%
2024/04/16	1	25.10	1	25.45	25.30	0	2,202	0.00%
2024/04/15	1	26.40	0	0.00	26.40	1	2,198	0.05%
2024/04/08	3	28.10	11	28.36	28.05	-8	2,197	-0.36%
2024/04/03	3	26.70	0	0.00	26.90	3	2,150	0.14%
2024/04/02	3	26.97	0	0.00	26.80	3	2,153	0.14%
2024/04/01	0	26.95	3	27.27	27.30	-3	2,156	-0.14%
2024/03/29	3	26.95	0	0.00	26.70	3	2,156	0.14%
2024/03/28	0	0.00	2	27.70	27.20	-2	2,157	-0.09%
2024/03/27	3	26.98	1	27.00	27.00	2	2,164	0.09%
2024/03/26	2	27.05	2	27.60	27.15	0	2,171	0.00%
2024/03/25	1	27.70	1	27.60	27.60	0	2,178	0.00%
2024/03/22	1	27.05	1	27.35	27.30	0	2,201	0.00%
2024/03/21	2	27.05	8	27.03	26.90	-6	2,237	-0.27%
2024/03/20	1	27.35	0	0.00	27.35	1	2,382	0.04%
2024/03/19	0	0.00	3	27.15	27.60	-3	2,688	-0.11%
2024/03/15	2	26.83	0	0.00	26.60	2	2,709	0.07%
2024/03/14	2	26.63	2	27.03	26.70	0	2,719	0.00%
2024/03/13	6	27.88	1	27.75	27.60	5	2,713	0.18%
2024/03/12	0	0.00	2	28.60	28.50	-2	2,720	-0.07%
2024/03/11	2	28.30	0	0.00	28.10	2	2,735	0.07%
2024/03/08	6	28.58	5	28.47	28.30	1	2,758	0.04%
2024/03/07	6	29.57	2	29.60	29.30	4	2,753	0.15%
2024/03/06	0	0.00	2	30.25	30.35	-2	2,728	-0.07%
2024/03/05	12	31.61	18	31.76	31.00	-6	2,840	-0.21%
2024/03/04	14	31.26	10	30.77	30.80	4	2,696	0.15%
2024/03/01	37	30.38	29	30.76	30.40	8	2,585	0.31%
2024/02/29	4	29.70	14	29.01	29.90	-10	2,732	-0.37%
2024/02/27	2	27.38	0	0.00	27.40	2	2,659	0.08%
2024/02/26	0	0.00	1	27.95	27.85	-1	2,710	-0.04%
2024/02/23	2	27.80	0	0.00	27.60	2	2,818	0.07%
2024/02/20	2	28.28	1	28.10	28.10	1	3,382	0.03%
2024/02/16	0	0.00	5	28.43	28.40	-5	3,417	-0.15%
2024/02/15	1	27.95	6	27.69	27.95	-5	3,457	-0.14%
2024/02/05	3	26.72	1	26.55	26.50	2	3,448	0.06%
2024/02/02	1	27.40	0	0.00	27.30	1	3,436	0.03%
2024/02/01	1	27.60	0	0.00	27.50	1	3,437	0.03%
2024/01/31	1	27.80	6	27.89	27.70	-5	3,448	-0.14%
2024/01/30	5	27.28	0	0.00	27.40	5	3,442	0.15%
2024/01/26	2	27.95	0	0.00	27.65	2	3,456	0.06%
2024/01/25	4	28.31	0	0.00	28.25	4	3,449	0.12%
2024/01/24	5	28.73	2	29.10	28.60	3	3,445	0.09%
2024/01/23	3	28.93	4	28.46	28.90	-1	3,396	-0.03%
2024/01/22	1	27.65	1	27.65	27.55	0	3,244	0.00%
2024/01/19	6	28.18	4	27.70	27.80	2	3,231	0.06%
2024/01/18	2	26.75	10	27.66	28.10	-8	3,180	-0.25%
2024/01/17	9	27.43	20	28.03	27.05	-11	3,149	-0.35%
2024/01/16	2	26.75	2	26.90	27.10	0	3,064	0.00%
2024/01/15	0	0.00	2	26.90	27.00	-2	3,057	-0.07%
2024/01/12	0	0.00	3	26.30	26.35	-3	3,051	-0.10%
2024/01/11	0	0.00	4	26.53	26.60	-4	3,044	-0.13%
2024/01/10	8	25.82	2	25.95	25.80	6	3,032	0.20%
2024/01/09	2	26.45	0	0.00	26.20	2	3,025	0.07%
2024/01/05	3	26.72	0	0.00	26.65	3	3,012	0.10%
2024/01/04	4	26.90	4	26.68	26.60	0	3,007	0.00%
2024/01/03	10	27.62	0	0.00	27.35	10	3,005	0.33%
2024/01/02	0	0.00	15	27.79	27.90	-15	2,996	-0.50%
2023/12/29	1	27.25	21	27.27	27.45	-20	2,990	-0.67%
2023/12/28	2	27.38	0	0.00	27.35	2	2,983	0.07%
2023/12/27	7	27.90	0	0.00	27.55	7	2,974	0.24%
2023/12/26	0	0.00	7	27.64	28.00	-7	2,961	-0.24%
2023/12/25	2	27.30	0	0.00	27.25	2	2,949	0.07%
2023/12/22	2	27.53	0	0.00	27.50	2	2,938	0.07%
2023/12/21	4	27.70	2	28.15	27.85	2	2,923	0.07%
2023/12/20	2	28.00	2	28.23	28.00	0	2,909	0.00%
2023/12/19	4	27.90	2	27.75	27.75	2	2,896	0.07%
2023/12/18	4	28.33	0	0.00	28.15	4	2,869	0.14%
2023/12/15	23	29.64	44	29.70	29.10	-21	2,830	-0.74%
2023/12/14	57	30.14	4	30.64	31.10	53	2,676	1.98%
2023/12/13	0	0.00	2	28.50	28.30	-2	2,368	-0.08%
2023/12/12	1	28.75	5	29.18	28.70	-4	2,350	-0.17%
2023/12/11	0	0.00	1	29.10	28.80	-1	2,332	-0.04%
2023/12/08	1	29.10	0	0.00	28.95	1	2,330	0.04%
2023/12/07	5	28.81	0	0.00	28.75	5	2,312	0.22%
2023/12/06	5	29.32	2	29.40	29.40	3	2,286	0.13%
2023/12/05	1	28.90	0	0.00	29.05	1	2,263	0.04%
2023/12/01	35	29.93	3	30.07	29.90	32	2,198	1.46%
2023/11/30	4	30.98	2	30.55	30.25	2	2,161	0.09%
2023/11/29	3	29.92	2	30.15	30.05	1	2,000	0.05%
2023/11/28	3	29.57	3	29.48	30.00	0	1,963	0.00%
2023/11/27	3	30.67	10	30.05	29.55	-7	1,853	-0.38%
2023/11/24	0	0.00	5	30.50	31.55	-5	1,520	-0.33%
2023/11/22	8	29.47	4	29.50	29.35	4	1,313	0.30%
2023/11/21	7	29.51	6	29.13	29.35	1	1,201	0.08%
2023/11/20	10	28.60	16	28.88	29.35	-6	985	-0.61%
2023/11/17	22	25.67	20	25.89	26.70	2	739	0.27%
2023/11/14	4	24.60	0	0.00	24.55	4	550	0.73%
2023/10/31	0	22.30	0	0.00	21.75	0	458	0.00%
2023/09/15	1	24.05	0	0.00	24.05	1	577	0.17%
2023/09/05	0	0.00	1	23.80	23.70	-1	697	-0.14%
2023/09/04	2	23.95	3	23.83	23.50	-1	707	-0.14%
2023/09/01	3	24.10	3	24.27	23.50	0	701	0.00%
2023/08/25	0	0.00	3	22.15	22.15	-3	710	-0.42%
2023/08/15	0	22.10	0	0.00	22.20	0	718	0.00%
2023/08/09	0	0.00	2	21.90	21.95	-2	695	-0.29%
2023/07/27	1	20.65	0	0.00	20.75	1	955	0.10%
2023/07/26	0	0.00	2	20.00	19.90	-2	975	-0.21%
2023/07/24	1	20.55	0	0.00	20.45	1	1,039	0.10%
2023/07/19	0	0.00	5	21.30	20.90	-5	1,053	-0.47%
2023/07/18	5	21.15	0	0.00	21.05	5	1,059	0.47%
2023/07/14	0	0.00	1	21.40	21.35	-1	1,076	-0.09%
2023/07/10	3	22.25	0	0.00	21.75	3	1,296	0.23%
2023/07/05	2	23.50	0	0.00	23.20	2	1,410	0.14%
2023/06/20	0	0.00	23	24.08	24.00	-23	1,368	-1.68%
2023/06/19	1	24.55	0	0.00	24.55	1	1,357	0.07%
2023/06/16	17	24.79	12	25.27	25.80	5	1,322	0.38%
2023/06/15	9	24.37	12	24.41	24.95	-3	1,265	-0.24%
2023/06/12	10	22.92	0	0.00	22.75	10	1,203	0.83%
2023/06/08	4	23.19	0	0.00	23.15	4	1,189	0.34%
2023/06/06	3	23.60	0	0.00	23.25	3	1,157	0.26%
2023/06/05	0	0.00	3	24.18	24.15	-3	1,162	-0.26%
2023/05/31	2	24.00	4	23.70	24.20	-2	1,135	-0.18%
2023/05/29	1	23.20	0	0.00	23.05	1	1,102	0.09%
2023/05/25	2	23.00	0	0.00	22.95	2	1,085	0.18%
2023/05/19	6	23.40	5	22.80	22.60	1	1,084	0.09%
2023/05/17	4	22.75	7	22.85	22.85	-3	1,079	-0.28%
2023/05/16	5	22.70	2	22.80	22.80	3	1,077	0.28%
2023/05/12	1	21.85	1	22.20	22.20	0	1,060	0.00%
2023/05/09	1	22.35	4	22.44	22.30	-3	1,050	-0.29%
2023/05/08	1	25.40	4	24.04	23.55	-3	1,021	-0.29%
2023/05/05	7	24.11	7	24.22	24.35	0	924	0.00%
2023/05/02	4	23.29	0	0.00	22.90	4	798	0.50%
2023/04/28	1	23.60	0	0.00	22.85	1	774	0.13%
2023/04/27	0	0.00	6	21.20	22.00	-6	706	-0.85%
2023/04/26	6	21.15	0	0.00	21.30	6	701	0.86%
2023/04/25	0	0.00	7	22.10	21.05	-7	697	-1.00%
2023/04/20	7	23.55	0	0.00	22.85	7	674	1.04%
2023/04/19	0	0.00	6	23.29	23.05	-6	666	-0.90%
2023/04/18	1	24.25	0	0.00	24.00	1	655	0.15%
2023/04/17	0	0.00	1	24.25	24.00	-1	634	-0.16%
2023/04/14	0	0.00	6	23.74	24.10	-6	604	-0.99%
2023/04/13	7	23.80	3	23.90	23.90	4	555	0.72%
2023/04/12	2	21.38	2	21.90	22.15	0	410	0.00%
2023/04/11	0	0.00	15	20.27	20.85	-15	354	-4.23%
2023/04/10	10	20.04	0	0.00	20.25	10	311	3.21%
2023/04/07	6	18.81	0	0.00	18.60	6	256	2.34%
2023/03/31	0	0.00	1	18.70	18.60	-1	254	-0.39%
2023/03/28	0	0.00	1	18.45	18.35	-1	251	-0.40%
2023/03/09	0	0.00	2	19.05	18.80	-2	345	-0.58%
2023/03/08	2	19.05	1	18.95	19.00	1	343	0.29%
2023/03/06	0	18.05	0	0.00	17.90	0	327	0.00%
2023/02/24	5	17.65	0	0.00	17.60	5	319	1.56%
2023/02/20	0	0.00	3	17.80	17.80	-3	317	-0.95%
2023/02/17	3	17.60	0	0.00	17.60	3	318	0.94%
2023/02/16	3	18.00	0	0.00	17.75	3	316	0.95%
2023/02/02	0	0.00	2	17.15	17.15	-2	332	-0.60%
2023/02/01	2	17.00	0	0.00	17.10	2	346	0.58%
2023/01/17	0	16.25	0	0.00	15.95	0	353	0.00%
2023/01/05	0.2	16.58	0	0.00	16.35	0.2	350	0.06%
2022/12/22	0.1	16.75	0	0.00	16.55	0.1	439	0.02%
2022/12/16	0	0.00	2	16.95	16.85	-2	464	-0.43%
2022/12/13	1	18.00	0	0.00	17.25	1	456	0.22%
2022/12/02	1	17.00	0	0.00	17.30	1	388	0.26%
2022/11/30	0	0.00	1	16.10	16.00	-1	353	-0.28%
2022/11/11	0	0.00	4	15.65	15.00	-4	337	-1.19%
2022/10/18	0.1	13.35	0	0.00	13.20	0.1	269	0.04%
2022/10/04	1	15.40	0	0.00	15.25	1	244	0.41%
2022/09/29	0	0.00	1	13.50	13.55	-1	201	-0.50%
2022/09/28	1	13.65	0	0.00	13.10	1	202	0.49%
2022/09/23	2	15.95	0	0.00	15.75	2	195	1.02%
2022/09/19	2	16.13	0	0.00	16.10	2	197	1.02%
2022/09/05	0	0.00	0	16.95	16.85	0	218	0.00%
2022/09/02	0.1	17.35	0	0.00	17.25	0.1	221	0.05%
2022/08/31	0.1	17.95	0	0.00	17.85	0.1	221	0.05%
2022/08/25	0.1	18.10	0	0.00	18.15	0.1	232	0.04%
2022/08/22	0	0.00	1	18.05	18.10	-1	233	-0.43%
2022/08/18	0.1	18.05	0	0.00	18.10	0.1	233	0.04%
2022/08/05	2	17.20	0	0.00	17.35	2	231	0.87%
2022/07/28	0	0.00	1	17.70	17.70	-1	244	-0.41%
2022/04/19	0	23.25	0	0.00	22.90	0	736	0.00%
2022/04/13	0	24.30	0	0.00	24.20	0	977	0.00%
2022/04/12	0	24.00	0	0.00	24.00	0	1,093	0.00%
2022/04/07	1	24.65	1	25.00	24.50	0	1,384	0.00%
2022/04/01	0	0.00	5	25.25	25.40	-5	1,407	-0.36%
2022/03/15	0	0.00	12	25.05	25.00	-12	1,991	-0.60%
2022/03/11	2	26.00	0	0.00	26.00	2	2,111	0.09%
2022/03/07	3.1	26.07	5	26.05	26.05	-1.9	2,341	-0.08%
2022/03/04	3	27.68	0	0.00	27.55	3	2,336	0.13%
2022/03/02	2	28.35	0	0.00	28.20	2	2,354	0.08%
2022/02/24	5	28.09	4	27.60	27.60	1	2,438	0.04%
2022/02/23	0	0.00	2	28.70	28.90	-2	2,475	-0.08%
2022/02/22	2	28.55	0	0.00	28.45	2	2,482	0.08%
2022/02/18	2	28.70	6	29.20	29.55	-4	2,502	-0.16%
2022/02/17	2	29.10	2	30.25	29.00	0	2,500	0.00%
2022/02/15	0	0.00	2	28.65	28.65	-2	2,458	-0.08%
2022/02/14	2	28.15	0	0.00	28.20	2	2,457	0.08%
2022/02/10	0.1	29.00	0	0.00	29.20	0.1	2,455	0.00%
2022/02/08	0	0.00	6	29.08	29.10	-6	2,449	-0.24%
2022/02/07	0	28.10	0	0.00	28.50	0	2,458	0.00%
2022/01/21	2	28.70	3	29.00	28.60	-1	2,486	-0.04%
2022/01/20	1	29.40	0	0.00	29.35	1	2,503	0.04%
2022/01/19	5	29.61	0	0.00	29.45	5	2,508	0.20%
2022/01/18	3	30.13	1	30.95	29.85	2	2,501	0.08%
2022/01/17	2	29.10	2	29.65	29.35	0	2,413	0.00%
2022/01/13	0	0.00	2	30.20	30.00	-2	2,390	-0.08%
2022/01/12	2	29.75	6	29.80	29.70	-4	2,359	-0.17%
2022/01/11	7	29.48	0	0.00	28.80	7	2,310	0.30%
2022/01/10	3	30.00	0	0.00	30.10	3	2,272	0.13%
2022/01/07	4	30.73	5.1	30.55	30.55	-1.1	2,254	-0.05%
2022/01/06	4	31.38	1	31.55	31.60	3	2,197	0.14%
2022/01/05	1	31.65	1	31.40	31.60	0	2,078	0.00%
2022/01/04	0	0.00	3	31.18	30.80	-3	1,959	-0.15%
2022/01/03	11	30.85	7	30.83	30.15	4	1,846	0.22%
2021/12/30	0	0.00	6	30.15	29.35	-6	1,741	-0.34%
2021/12/29	0	0.00	2	29.65	29.70	-2	1,691	-0.12%
2021/12/28	2	29.20	0	0.00	29.30	2	1,690	0.12%
2021/12/27	0	0.00	0.3	29.50	29.50	-0.3	1,694	-0.02%
2021/12/24	0.1	28.10	9	28.14	28.15	-8.9	1,674	-0.53%
2021/12/21	0.1	28.50	0	0.00	28.70	0.1	1,672	0.01%
2021/12/17	0.1	29.20	5	29.95	29.60	-4.9	1,611	-0.30%
2021/12/16	19	29.85	14	30.32	29.80	5	1,572	0.32%
2021/12/15	8.1	29.40	4.1	29.29	29.50	4	1,368	0.29%
2021/12/14	13.1	28.61	13.1	28.06	27.90	0	1,224	0.00%
2021/12/13	0	27.15	1	27.55	27.55	-1	1,171	-0.09%
2021/12/10	0	27.15	0	0.00	27.15	0	1,176	0.00%
2021/12/08	0	0.00	1	27.55	27.50	-1	1,176	-0.09%
2021/12/07	1	28.70	2	29.05	28.10	-1	1,156	-0.09%
2021/12/06	0	0.00	1	28.00	28.30	-1	1,071	-0.09%
2021/12/03	0	0.00	3	27.70	27.55	-3	1,054	-0.28%
2021/12/02	5	27.47	6	27.87	27.10	-1	1,050	-0.10%
2021/12/01	3	26.90	1.2	27.36	27.10	1.8	965	0.19%
2021/11/29	0	0.00	1	25.00	25.10	-1	943	-0.11%
2021/11/23	0	0.00	7	26.91	26.20	-7	1,029	-0.68%
2021/11/22	8	27.38	8	27.48	27.80	0	1,119	0.00%
2021/11/19	2	25.95	0	0.00	26.15	2	1,103	0.18%
2021/11/18	2	25.85	0	0.00	25.95	2	1,165	0.17%
2021/11/17	2	26.15	0	0.00	26.15	2	1,297	0.15%
2021/11/15	1	25.50	1	25.65	25.75	0	1,617	0.00%
2021/11/09	0	0.00	3	25.00	25.25	-3	1,698	-0.18%
2021/11/05	0	0.00	1	25.00	25.00	-1	1,732	-0.06%
2021/11/04	2	25.88	2	25.25	25.40	0	1,759	0.00%
2021/11/02	0	0.00	3	24.75	24.80	-3	1,807	-0.17%
2021/10/28	1	25.90	0	0.00	25.00	1	1,854	0.05%
2021/10/27	0	0.00	1	24.90	25.00	-1	1,880	-0.05%
2021/10/19	0	0.00	3	24.10	23.95	-3	2,645	-0.11%
2021/10/15	0	0.00	1	23.60	23.80	-1	3,105	-0.03%
2021/10/08	0	0.00	10	24.38	23.95	-10	3,212	-0.31%
2021/10/07	0	0.00	5	23.70	23.90	-5	3,266	-0.15%
2021/10/01	0	0.00	2	24.20	23.90	-2	3,759	-0.05%
2021/09/29	1	24.75	0	0.00	24.60	1	4,239	0.02%
2021/09/23	1	26.50	0	0.00	26.55	1	4,941	0.02%
2021/09/22	1	26.35	0	0.00	26.25	1	5,130	0.02%
2021/09/15	1	26.50	0	0.00	26.65	1	5,164	0.02%
2021/09/10	0	0.00	1	27.45	27.40	-1	5,225	-0.02%
2021/09/09	3	27.35	5	27.60	27.60	-2	5,250	-0.04%
2021/09/08	1	27.55	0	0.00	26.70	1	5,291	0.02%
2021/09/06	2	28.20	0	0.00	27.80	2	5,437	0.04%
2021/09/03	0	0.00	1	29.20	28.95	-1	5,429	-0.02%
2021/09/02	0	0.00	1	30.30	28.65	-1	5,414	-0.02%
2021/09/01	0	0.00	2	29.55	29.50	-2	5,372	-0.04%
2021/08/31	1	29.35	2	29.53	29.50	-1	5,349	-0.02%
2021/08/30	0	0.00	1	28.90	28.50	-1	5,271	-0.02%
2021/08/27	1	29.00	0	0.00	28.90	1	5,254	0.02%
2021/08/26	1	28.25	3	28.83	29.60	-2	5,223	-0.04%
2021/08/25	3	29.00	0	0.00	28.30	3	5,125	0.06%
2021/08/24	2	28.13	4	28.90	28.30	-2	5,105	-0.04%
2021/08/23	0	0.00	11	27.97	29.35	-11	5,066	-0.22%
2021/08/20	17	26.99	8	25.96	26.85	9	4,939	0.18%
2021/08/19	2	25.05	0	0.00	25.00	2	4,621	0.04%
2021/08/18	2.1	25.69	8	24.78	26.05	-5.9	4,620	-0.13%
2021/08/17	1	25.85	2	25.08	24.75	-1	4,635	-0.02%
2021/08/16	0	0.00	20	26.06	25.95	-20	4,624	-0.43%
2021/08/13	2	27.05	3	27.10	26.90	-1	4,617	-0.02%
2021/08/11	4	29.20	12.1	28.22	28.10	-8.1	4,619	-0.18%
2021/08/10	3.1	28.85	0	0.00	28.80	3.1	4,625	0.07%
2021/08/09	2	30.35	1	29.90	29.85	1	4,625	0.02%
2021/08/06	19	31.02	0	0.00	30.85	19	4,657	0.41%
2021/08/05	1	30.60	3	30.60	30.50	-2	4,652	-0.04%
2021/08/03	0	0.00	5	30.48	29.90	-5	4,758	-0.11%
2021/08/02	6	30.13	5	30.00	29.80	1	4,755	0.02%
2021/07/30	5	30.84	4	30.53	30.10	1	4,762	0.02%
2021/07/29	7	30.61	0	0.00	30.70	7	4,761	0.15%
2021/07/28	2	31.03	3	29.92	30.30	-1	4,754	-0.02%
2021/07/27	13	34.22	6	33.98	32.80	7	4,728	0.15%
2021/07/26	11	34.15	11	34.11	36.10	0	4,616	0.00%
2021/07/23	3	32.50	4	32.94	32.90	-1	4,673	-0.02%
2021/07/22	23	33.77	23	33.76	32.70	0	4,646	0.00%
2021/07/21	7	32.60	37	32.53	32.75	-30	4,401	-0.68%
2021/07/20	0	0.00	12	31.36	30.50	-12	4,301	-0.28%
2021/07/19	0	0.00	2	31.45	31.45	-2	4,328	-0.05%
2021/07/16	0	0.00	2	31.20	31.20	-2	4,467	-0.04%
2021/07/15	4	30.93	1	31.15	30.80	3	4,522	0.07%
2021/07/14	2	30.75	0	0.00	30.30	2	4,629	0.04%
2021/07/13	10	32.81	5	32.72	31.95	5	4,692	0.11%
2021/07/12	17	33.35	11	33.74	33.10	6	4,647	0.13%
2021/07/09	11	32.53	6	32.73	32.75	5	4,531	0.11%
2021/07/08	16	32.67	8	32.68	32.30	8	4,599	0.17%
2021/07/07	16.2	33.12	18	33.37	32.70	-1.8	4,717	-0.04%
2021/07/06	3	29.70	48	29.75	32.25	-45	4,541	-0.99%
2021/07/05	14	30.04	0	0.00	29.75	14	4,776	0.29%
2021/07/02	11	30.27	20	29.67	29.25	-9	5,060	-0.18%
2021/07/01	64	29.86	16	31.28	29.70	48	5,316	0.90%
2021/06/30	32	31.49	33	31.76	32.25	-1	5,191	-0.02%
2021/06/29	16	28.22	13	28.42	29.35	3	4,807	0.06%
2021/06/28	2	26.50	4	26.75	26.70	-2	4,649	-0.04%
2021/06/25	1	26.00	0	0.00	25.80	1	4,651	0.02%
2021/06/24	0	0.00	2	25.70	25.85	-2	4,665	-0.04%
2021/06/23	2	25.60	5	25.55	25.55	-3	4,720	-0.06%
2021/06/22	1	25.20	0	0.00	25.15	1	4,735	0.02%
2021/06/21	23	25.75	3	25.33	25.30	20	4,753	0.42%
2021/06/18	3	27.30	1	27.60	27.00	2	4,924	0.04%
2021/06/17	7	26.98	9	27.81	27.50	-2	5,214	-0.04%
2021/06/16	11	26.31	0	0.00	26.25	11	5,177	0.21%
2021/06/15	8	27.83	5	28.25	27.80	3	5,129	0.06%
2021/06/11	2	25.98	0	0.00	25.80	2	5,047	0.04%
2021/06/08	1	25.85	0	0.00	25.85	1	5,163	0.02%
2021/06/02	1	26.20	0	0.00	26.15	1	5,270	0.02%
2021/05/26	1	25.55	1	25.85	26.10	0	5,431	0.00%
2021/05/25	0	0.00	4	25.50	25.70	-4	5,471	-0.07%
2021/05/24	2	24.20	3	24.90	24.90	-1	5,591	-0.02%
2021/05/21	9	24.24	2	23.93	24.00	7	5,637	0.12%
2021/05/19	2	23.88	2	24.25	24.10	0	5,757	0.00%
2021/05/18	1	22.45	1	23.00	24.20	0	5,835	0.00%
2021/05/14	2	24.70	1	25.80	24.70	1	5,865	0.02%
2021/05/13	2	24.80	0	0.00	24.65	2	5,826	0.03%
2021/05/12	2	24.40	27	24.36	24.40	-25	5,798	-0.43%
2021/05/11	9	27.31	2	27.68	27.00	7	5,732	0.12%
2021/05/10	4	30.04	0	0.00	29.95	4	5,692	0.07%
2021/05/07	5	30.61	11	30.56	30.55	-6	5,705	-0.11%
2021/05/06	6	30.18	0	0.00	29.60	6	5,670	0.11%
2021/05/04	7	30.16	5	29.61	29.50	2	5,691	0.04%
2021/05/03	11	32.62	3	32.55	31.85	8	5,740	0.14%
2021/04/29	30	35.61	67	35.90	34.60	-37	5,698	-0.65%
2021/04/28	2	34.35	2	34.63	34.45	0	5,413	0.00%
2021/04/26	0	0.00	25	33.50	34.15	-25	5,582	-0.45%
2021/04/23	6	32.72	7	33.04	33.30	-1	5,565	-0.02%
2021/04/22	19	34.63	25	33.94	32.00	-6	5,604	-0.11%
2021/04/21	12	33.88	4	34.03	34.95	8	5,600	0.14%
2021/04/20	18	34.88	5	34.68	34.05	13	5,842	0.22%
2021/04/19	5	33.71	8.1	33.95	33.50	-3.1	5,816	-0.05%
2021/04/16	5.1	32.63	0	0.00	32.90	5.1	5,897	0.09%
2021/04/15	137	32.59	114	33.30	32.60	23	6,263	0.37%	大買/大賣/
2021/04/14	15	33.05	7.1	32.24	32.75	7.9	6,238	0.13%
2021/04/13	17.1	33.31	20	34.03	33.00	-2.9	6,173	-0.05%
2021/04/12	9	34.21	9	33.74	33.10	0	6,227	0.00%
2021/04/09	24	31.61	50.2	32.34	32.00	-26.2	6,076	-0.43%
2021/04/08	87	30.55	64	31.17	31.70	23	5,800	0.40%
2021/04/07	70	28.18	52	28.44	28.85	18	5,687	0.32%
2021/04/06	0.2	26.85	0	0.00	26.80	0.2	5,731	0.00%
2021/04/01	4	26.00	0	0.00	25.85	4	5,708	0.07%
2021/03/31	2	26.10	23	25.90	25.90	-21	6,032	-0.35%
2021/03/30	0	0.00	3	26.10	26.00	-3	6,172	-0.05%
2021/03/29	0	0.00	2	26.05	26.00	-2	6,172	-0.03%
2021/03/26	2	26.70	0	0.00	26.25	2	6,175	0.03%
2021/03/25	3	26.50	0	0.00	26.00	3	6,135	0.05%
2021/03/24	0	0.00	1	26.75	26.45	-1	6,184	-0.02%
2021/03/23	6	27.18	7	26.85	26.45	-1	6,165	-0.02%
2021/03/22	24	27.59	17	27.30	28.65	7	5,975	0.12%
2021/03/19	1	26.10	0	0.00	26.05	1	5,714	0.02%
2021/03/18	1	25.95	0	0.00	26.00	1	5,770	0.02%
2021/03/17	0	0.00	1	26.30	26.10	-1	5,802	-0.02%
2021/03/16	5	26.55	10	26.00	25.85	-5	5,840	-0.09%
2021/03/12	0	0.00	8	26.08	25.70	-8	5,984	-0.13%
2021/03/11	13	25.91	3	26.25	25.70	10	6,045	0.17%
2021/03/09	0	0.00	1	25.30	25.05	-1	6,218	-0.02%
2021/03/08	1	25.05	1	25.45	25.25	0	6,231	0.00%
2021/03/05	0	0.00	5	26.24	25.70	-5	6,258	-0.08%
2021/03/04	14	25.95	14	26.35	25.65	0	6,249	0.00%
2021/03/03	0	0.00	16	25.01	26.35	-16	6,270	-0.26%
2021/03/02	0	0.00	3	25.80	25.30	-3	6,389	-0.05%
2021/02/26	1	25.75	0	0.00	25.85	1	6,879	0.01%
2021/02/25	1	25.90	3	25.82	25.95	-2	7,034	-0.03%
2021/02/24	21	27.14	6	26.87	26.50	15	7,103	0.21%
2021/02/23	3	26.80	2	26.35	26.30	1	7,102	0.01%
2021/02/22	26	26.84	38	26.79	26.45	-12	7,100	-0.17%
2021/02/19	6	26.08	8	25.84	26.00	-2	7,016	-0.03%
2021/02/18	25	25.87	19	25.88	25.90	6	6,987	0.09%
2021/02/17	1	25.70	3	25.70	25.60	-2	6,908	-0.03%
2021/02/05	1	24.10	0	0.00	23.80	1	6,860	0.01%
2021/02/04	5	24.32	0	0.00	23.85	5	6,983	0.07%
2021/02/02	5	24.13	4	24.00	24.05	1	7,107	0.01%
2021/01/28	0	0.00	5	24.75	24.50	-5	7,265	-0.07%
2021/01/27	0	0.00	5	25.09	25.20	-5	7,383	-0.07%
2021/01/26	20	25.18	0	0.00	25.00	20	7,601	0.26%
2021/01/25	16	26.07	12	25.69	25.70	4	7,556	0.05%
2021/01/22	0	0.00	1	24.50	25.00	-1	7,476	-0.01%
2021/01/21	4	25.10	9	25.19	25.05	-5	7,460	-0.07%
2021/01/20	15	25.20	6	25.24	24.90	9	7,464	0.12%
2021/01/19	10	26.87	30	27.29	26.10	-20	7,408	-0.27%
2021/01/18	12	25.38	2	25.10	25.45	10	7,281	0.14%
2021/01/15	6	25.93	5	26.64	26.05	1	7,267	0.01%
2021/01/14	15	26.57	41	26.26	26.40	-26	7,215	-0.36%
2021/01/13	70	26.43	51	26.15	25.60	19	7,113	0.27%
2021/01/12	7	25.04	6	25.31	25.25	1	6,845	0.01%
2021/01/11	24	25.61	2	25.60	25.65	22	6,838	0.32%
2021/01/08	42	25.23	27	25.30	26.65	15	6,764	0.22%
2021/01/07	6	23.83	2	24.00	24.25	4	6,493	0.06%
2021/01/06	12	24.36	14	23.64	23.70	-2	7,239	-0.03%
2021/01/05	36	25.15	30	25.36	25.00	6	7,457	0.08%
2021/01/04	0	0.00	12	24.08	24.00	-12	7,256	-0.17%
2020/12/31	3	23.88	1	23.40	23.70	2	7,283	0.03%
2020/12/30	12	24.78	4	24.50	24.55	8	7,218	0.11%
2020/12/29	4	23.49	33	24.19	23.50	-29	7,028	-0.41%
2020/12/28	5	22.45	5	22.54	22.60	0	6,729	0.00%
2020/12/25	16	23.04	15	22.88	22.30	1	6,908	0.01%
2020/12/24	5	22.90	5	23.35	23.35	0	6,631	0.00%
2020/12/18	3	22.02	4	22.95	21.80	-1	6,426	-0.02%
2020/12/15	1	22.05	0	0.00	21.50	1	6,432	0.02%
2020/12/14	1	22.70	0	0.00	22.55	1	6,372	0.02%
2020/12/11	0	0.00	1	21.45	21.30	-1	6,299	-0.02%
2020/12/10	1	22.10	0	0.00	22.30	1	6,243	0.02%
2020/12/09	7	23.09	8	22.94	22.75	-1	6,177	-0.02%
2020/12/07	1	21.95	2	22.70	22.40	-1	5,928	-0.02%
2020/12/04	20	22.20	12	22.57	22.55	8	5,851	0.14%
2020/12/03	14	22.46	6	22.33	22.00	8	5,739	0.14%
2020/12/02	16	21.78	4	22.20	21.85	12	5,606	0.21%
2020/12/01	8	21.89	2	22.00	22.20	6	5,575	0.11%
2020/11/30	8	21.80	9	21.89	21.80	-1	5,541	-0.02%
2020/11/27	4	22.56	0	0.00	22.25	4	5,477	0.07%
2020/11/26	10	22.42	11	22.50	22.50	-1	5,370	-0.02%
2020/11/25	40	23.58	12	23.55	22.10	28	5,215	0.54%
2020/11/24	10	22.98	12	23.28	23.35	-2	4,704	-0.04%
2020/11/23	3	20.57	11	20.87	21.25	-8	4,534	-0.18%
2020/11/20	6	20.27	10	20.46	20.10	-4	4,410	-0.09%
2020/11/19	5	19.58	3	19.80	19.35	2	4,256	0.05%
2020/11/18	0	0.00	8	19.17	19.30	-8	4,199	-0.19%
2020/11/17	2	18.98	0	0.00	18.70	2	4,173	0.05%
2020/11/16	4	19.09	0	0.00	18.95	4	4,179	0.10%
2020/11/13	5	18.92	11	19.04	19.00	-6	4,169	-0.14%
2020/11/12	7	18.93	23	18.68	18.60	-16	4,142	-0.39%
2020/11/11	11	20.31	4	20.23	20.10	7	4,039	0.17%
2020/11/10	11	19.98	7	20.51	20.00	4	3,978	0.10%
2020/11/09	4	20.30	6	20.14	20.15	-2	3,899	-0.05%
2020/11/06	1	19.95	25	19.55	19.70	-24	3,845	-0.62%
2020/11/05	5	19.45	5	19.35	19.45	0	3,748	0.00%
2020/11/04	5	19.55	5	19.70	19.55	0	3,770	0.00%
2020/11/03	50	19.87	55	20.00	19.60	-5	3,636	-0.14%
2020/11/02	2	18.60	0	0.00	18.25	2	3,382	0.06%
2020/10/30	4	18.95	21	18.90	18.50	-17	3,380	-0.50%
2020/10/29	15	18.83	0	0.00	18.90	15	3,321	0.45%
2020/10/28	13	18.95	22	19.23	18.70	-9	3,292	-0.27%
2020/10/27	0	0.00	16	18.98	19.00	-16	3,249	-0.49%
2020/10/26	2	18.70	3	19.30	19.40	-1	3,224	-0.03%
2020/10/22	1	18.80	0	0.00	18.85	1	3,131	0.03%
2020/10/21	5	19.55	4	19.73	19.25	1	3,089	0.03%
2020/10/20	1	19.75	0	0.00	19.60	1	3,041	0.03%
2020/10/19	4	19.91	0	0.00	19.70	4	2,988	0.13%
2020/10/16	46	19.90	11	20.05	19.45	35	2,904	1.20%
2020/10/15	2	19.98	11	20.10	19.70	-9	2,782	-0.32%
2020/10/14	90	20.14	52	19.83	20.30	38	2,646	1.44%
2020/10/13	33	18.90	53	19.24	19.35	-20	1,860	-1.08%
2020/10/12	1	17.70	0	0.00	17.60	1	1,522	0.07%
2020/10/08	2	17.65	5	17.52	17.30	-3	1,454	-0.21%
2020/10/07	6	17.27	0	0.00	17.30	6	1,385	0.43%
2020/10/05	2	17.15	3	17.33	17.10	-1	1,429	-0.07%
2020/09/30	25	17.21	8	16.89	17.50	17	1,399	1.21%
2020/09/29	2	16.45	0	0.00	16.75	2	1,177	0.17%
2020/09/28	3	15.65	0	0.00	15.55	3	1,130	0.27%
2020/09/24	0	0.00	10	15.70	15.70	-10	1,195	-0.84%
2020/09/23	10	16.45	10	16.40	16.30	0	1,194	0.00%
2020/09/22	5	17.00	2	16.95	16.75	3	1,191	0.25%
2020/09/08	4	16.34	0	0.00	16.10	4	1,407	0.28%
2020/08/19	0	0.00	1	17.05	16.55	-1	2,307	-0.04%
2020/08/18	0	0.00	10	17.05	17.00	-10	2,317	-0.43%
2020/08/17	10	17.15	0	0.00	17.20	10	2,334	0.43%
2020/08/12	5	17.10	0	0.00	17.10	5	2,345	0.21%
2020/08/05	0	0.00	1	16.60	16.55	-1	2,395	-0.04%
2020/08/03	1	16.25	2	16.30	16.25	-1	2,475	-0.04%
2020/07/31	1	15.95	0	0.00	15.95	1	2,525	0.04%
2020/07/30	0	0.00	1	15.75	15.80	-1	2,636	-0.04%
2020/07/29	1	15.40	0	0.00	15.60	1	2,902	0.03%
2020/07/27	1	16.20	0	0.00	16.00	1	3,241	0.03%
2020/07/24	1	16.30	0	0.00	16.30	1	3,240	0.03%
2020/07/21	2	16.65	0	0.00	16.55	2	3,325	0.06%
2020/07/20	8	16.60	6	16.30	16.40	2	3,350	0.06%
2020/07/14	1	17.20	0	0.00	17.00	1	3,476	0.03%
2020/07/13	0	0.00	21	17.40	17.25	-21	3,487	-0.60%
2020/07/10	0	0.00	11	17.19	16.95	-11	3,482	-0.32%
2020/07/06	0	0.00	6	17.41	17.65	-6	3,497	-0.17%
2020/07/02	0	0.00	1	17.05	16.95	-1	3,527	-0.03%
2020/06/29	1	17.00	0	0.00	17.05	1	3,394	0.03%
2020/06/23	0	0.00	10	17.60	17.60	-10	3,385	-0.30%
2020/06/22	5	17.20	0	0.00	17.45	5	3,360	0.15%
2020/06/17	16	17.27	11	17.35	17.25	5	3,305	0.15%
2020/06/16	5	17.50	0	0.00	17.40	5	3,305	0.15%
2020/06/15	0	0.00	26	17.30	17.00	-26	3,282	-0.79%
2020/06/12	10	17.15	0	0.00	17.30	10	3,270	0.31%
2020/06/11	11	17.73	0	0.00	17.75	11	3,260	0.34%
2020/06/10	35	18.82	4	18.79	18.75	31	3,210	0.97%
2020/06/09	1	18.00	5	17.82	18.10	-4	2,978	-0.13%
2020/06/05	6	18.12	5	18.05	18.05	1	2,944	0.03%
2020/06/04	0	0.00	22	17.80	18.00	-22	2,835	-0.78%
2020/06/03	9	17.64	3	17.35	17.30	6	2,769	0.22%
2020/05/29	1	16.80	0	0.00	16.85	1	2,644	0.04%
2020/05/28	0	0.00	24	17.08	16.90	-24	2,654	-0.90%
2020/05/26	23	17.50	1	17.60	17.50	22	2,609	0.84%
2020/05/22	9	17.54	2	17.00	16.75	7	2,553	0.27%
2020/05/21	1	17.45	7	17.10	17.45	-6	2,557	-0.23%
2020/05/20	0	0.00	2	17.15	17.05	-2	2,554	-0.08%
2020/05/18	0	0.00	8	16.84	16.60	-8	2,538	-0.32%
2020/05/15	15	17.46	6	17.26	17.05	9	2,591	0.35%
2020/05/14	0	0.00	4	17.63	17.25	-4	2,571	-0.16%
2020/05/13	1	17.85	0	0.00	17.55	1	2,547	0.04%
2020/05/12	0	0.00	3	17.40	17.70	-3	2,542	-0.12%
2020/05/11	3	18.10	10	17.73	17.60	-7	2,619	-0.27%
2020/05/08	21	17.83	31	17.99	17.70	-10	2,590	-0.39%
2020/05/07	5	18.30	10	18.20	18.30	-5	2,557	-0.20%
2020/05/06	9	18.06	3	18.15	18.05	6	2,515	0.24%
2020/05/05	23	18.57	16	18.65	18.40	7	2,413	0.29%
2020/05/04	52	17.51	18	17.87	18.15	34	2,170	1.57%
2020/04/30	1	15.80	2	16.23	16.50	-1	1,921	-0.05%
2020/04/29	0	0.00	4	15.10	15.00	-4	1,855	-0.22%
2020/04/28	3	15.55	6	15.35	15.10	-3	1,865	-0.16%
2020/04/27	15	14.98	14	14.90	14.95	1	1,824	0.05%
2020/04/24	13	14.70	13	14.75	14.70	0	1,809	0.00%
2020/04/21	1	15.00	0	0.00	14.10	1	1,796	0.06%
2020/04/20	0	0.00	1	14.25	14.75	-1	1,741	-0.06%
2020/04/16	0	0.00	2	14.10	14.55	-2	1,751	-0.11%
2020/04/15	4	14.91	2	14.00	14.30	2	1,748	0.11%
2020/04/09	1	14.15	1	13.70	13.45	0	2,076	0.00%
2020/04/08	5	12.97	3	13.42	13.75	2	2,069	0.10%
2020/04/07	1	12.55	0	0.00	12.55	1	2,086	0.05%
2020/04/06	0	0.00	2	11.10	11.45	-2	2,103	-0.10%
2020/03/25	2	10.80	0	0.00	10.90	2	3,046	0.07%
2020/03/20	10	10.16	0	0.00	10.60	10	3,088	0.32%
2020/03/18	1	11.20	0	0.00	10.80	1	3,074	0.03%
2020/03/13	1	12.85	0	0.00	13.05	1	3,087	0.03%
2020/03/12	3	14.25	3	14.05	14.05	0	3,088	0.00%
2020/03/11	0	0.00	2	15.80	15.10	-2	3,097	-0.06%
2020/03/10	4	15.01	0	0.00	15.40	4	3,095	0.13%
2020/03/05	1	15.95	0	0.00	15.90	1	3,252	0.03%
2020/03/03	0	0.00	3	16.47	16.00	-3	3,239	-0.09%
2020/03/02	2	16.05	1	15.40	16.00	1	3,224	0.03%
2020/02/25	11	16.80	11	16.55	16.80	0	3,184	0.00%
2020/02/24	2	16.90	0	0.00	17.05	2	3,149	0.06%
2020/02/21	11	17.00	10	17.10	17.00	1	3,124	0.03%
2020/02/19	0	0.00	2	17.10	17.15	-2	3,094	-0.06%
2020/02/18	14	17.12	16	17.26	16.95	-2	3,074	-0.07%
2020/02/17	11	16.80	11	16.90	16.80	0	3,006	0.00%
2020/02/14	2	16.98	0	0.00	16.95	2	3,006	0.07%
2020/02/13	1	16.75	0	0.00	16.60	1	2,960	0.03%
2020/02/12	4	16.53	2	16.65	16.80	2	2,933	0.07%
2020/02/07	0	15.65	0	0.00	15.50	0	2,795	0.00%
2020/02/04	3	15.25	3	15.20	15.60	0	2,744	0.00%
2020/02/03	2	14.20	2	14.55	14.40	0	2,722	0.00%
2020/01/30	1	15.35	1	15.35	15.35	0	2,701	0.00%
2020/01/20	0	0.00	2	17.10	17.05	-2	2,678	-0.07%
2020/01/16	1	17.50	0	0.00	17.30	1	2,664	0.04%
2020/01/15	1	17.30	1	17.55	17.30	0	2,648	0.00%
2020/01/14	0	0.00	1	17.45	17.50	-1	2,620	-0.04%
2020/01/10	1	17.30	0	0.00	16.95	1	2,564	0.04%
2020/01/07	1	16.80	1	16.75	17.00	0	2,454	0.00%
2020/01/06	0	0.00	11	17.69	17.70	-11	2,390	-0.46%
2020/01/03	43	18.27	36	17.70	17.70	7	2,331	0.30%
2020/01/02	11	17.34	6	17.20	17.15	5	2,210	0.23%
2019/12/31	0	0.00	8	17.68	17.35	-8	2,213	-0.36%
2019/12/30	12	17.82	0	0.00	17.85	12	2,146	0.56%
2019/12/27	1	17.70	4	17.70	17.35	-3	2,095	-0.14%
2019/12/26	30	17.84	20	17.11	17.70	10	2,024	0.49%
2019/12/25	7	16.70	2	16.80	16.90	5	1,955	0.26%
2019/12/24	4	16.51	2	16.60	16.45	2	1,930	0.10%
2019/12/23	7	17.11	8	16.65	16.25	-1	1,878	-0.05%
2019/12/20	12	16.83	90	17.23	17.30	-78	1,707	-4.57%
2019/12/19	30	15.22	1	15.90	15.75	29	1,415	2.05%
2019/12/13	1	15.00	0	0.00	14.90	1	1,368	0.07%
2019/12/09	13	15.55	14	15.74	15.55	-1	1,388	-0.07%
2019/12/06	0	0.00	1	15.20	15.35	-1	1,360	-0.07%
2019/12/05	1	15.20	0	0.00	15.35	1	1,341	0.07%
2019/12/04	28	15.12	9	15.25	14.90	19	1,372	1.38%
2019/12/03	14	14.60	17	15.06	15.15	-3	1,287	-0.23%
2019/12/02	1	13.80	0	0.00	13.80	1	1,243	0.08%
2019/11/28	0	0.00	8	13.80	13.95	-8	1,334	-0.60%
2019/11/12	1	13.80	0	0.00	13.80	1	1,411	0.07%
2019/11/11	1	13.60	0	0.00	13.70	1	1,409	0.07%
2019/11/06	0	0.00	5	14.60	14.50	-5	1,408	-0.36%
2019/10/29	0	0.00	3	14.97	14.80	-3	1,421	-0.21%
2019/10/21	2	15.00	0	0.00	15.00	2	1,513	0.13%
2019/10/14	2	15.30	10	15.35	15.15	-8	1,491	-0.54%
2019/10/07	1	15.75	4	15.45	15.75	-3	1,397	-0.21%
2019/10/04	0	0.00	2	15.10	14.90	-2	1,357	-0.15%
2019/10/03	2	15.00	0	0.00	14.90	2	1,359	0.15%
2019/10/02	1	15.35	2	15.50	15.30	-1	1,379	-0.07%
2019/10/01	14	15.68	3	15.70	15.55	11	1,499	0.73%
2019/09/27	1	14.75	0	0.00	15.15	1	1,370	0.07%
2019/09/23	5	14.60	0	0.00	14.70	5	1,280	0.39%
2019/09/17	5	15.53	5	15.04	14.90	0	1,241	0.00%
2019/09/09	1	14.50	0	0.00	14.40	1	1,207	0.08%
2019/09/06	1	15.05	1	15.20	14.80	0	1,208	0.00%
2019/09/05	0	0.00	1	14.70	14.65	-1	1,139	-0.09%
2019/09/04	1	14.60	0	0.00	14.40	1	1,140	0.09%
2019/09/02	0	0.00	1	14.35	14.60	-1	1,084	-0.09%
2019/08/23	0	0.00	8	13.25	13.10	-8	974	-0.82%
2019/08/22	0	0.00	5	13.30	13.20	-5	975	-0.51%
2019/08/21	0	0.00	3	13.30	13.35	-3	977	-0.31%
2019/08/15	0	0.00	2	12.50	13.00	-2	977	-0.20%
2019/08/13	1	13.40	0	0.00	13.10	1	993	0.10%
2019/08/08	3	13.73	0	0.00	13.70	3	1,004	0.30%
2019/08/07	5	13.65	0	0.00	13.55	5	1,022	0.49%
2019/07/31	1	14.20	0	0.00	14.40	1	1,050	0.10%
2019/07/30	5	15.05	1	14.85	14.65	4	1,042	0.38%
2019/07/26	8	14.66	0	0.00	14.65	8	994	0.80%
2019/07/24	0	0.00	2	14.10	14.10	-2	925	-0.22%
2019/07/23	1	13.85	0	0.00	13.85	1	927	0.11%
2019/07/11	2	14.18	0	0.00	14.10	2	1,006	0.20%
2019/07/10	4	14.33	0	0.00	14.25	4	1,013	0.39%
2019/07/08	6	15.33	11	14.96	14.75	-5	1,027	-0.49%
2019/07/05	0	0.00	4	15.16	15.25	-4	1,035	-0.39%
2019/07/04	4	14.05	6	14.95	14.95	-2	914	-0.22%
2019/07/03	0	0.00	1	13.55	13.60	-1	922	-0.11%
2019/06/27	0	0.00	4	13.25	13.30	-4	941	-0.42%
2019/06/26	6	13.29	0	0.00	13.20	6	948	0.63%
2019/06/24	1	13.35	0	0.00	13.40	1	953	0.10%
2019/06/20	0	0.00	1	13.75	13.80	-1	951	-0.11%
2019/06/14	1	13.35	5	13.45	13.35	-4	938	-0.43%
2019/06/11	5	12.65	15	12.55	12.65	-10	940	-1.06%
2019/06/06	0	0.00	10	12.55	12.45	-10	960	-1.04%
2019/06/04	0	0.00	6	12.95	12.85	-6	956	-0.63%
2019/06/03	1	12.90	0	0.00	12.85	1	962	0.10%
2019/05/30	8	13.20	0	0.00	13.10	8	966	0.83%
2019/05/29	1	13.00	0	0.00	12.85	1	974	0.10%
2019/05/24	8	13.00	0	0.00	12.95	8	1,036	0.77%
2019/05/22	15	13.30	0	0.00	13.20	15	1,087	1.38%
2019/05/21	20	12.90	0	0.00	13.55	20	1,121	1.78%
2019/05/20	0	0.00	2	13.15	12.90	-2	1,126	-0.18%
2019/05/15	0	0.00	3	14.25	14.30	-3	1,255	-0.24%
2019/05/14	1	13.80	0	0.00	13.90	1	1,398	0.07%
2019/05/10	0	0.00	17	14.54	14.30	-17	1,445	-1.18%
2019/05/09	1	15.10	0	0.00	14.30	1	1,447	0.07%
2019/05/06	1	15.80	0	0.00	15.65	1	1,521	0.07%
2019/04/25	5	16.85	0	0.00	16.85	5	1,827	0.27%
2019/04/24	2	16.98	1	17.15	17.00	1	1,828	0.05%
2019/04/17	0	0.00	1	18.05	18.10	-1	1,825	-0.05%
2019/04/15	0	18.15	0	0.00	18.00	0	1,792	0.00%
2019/04/10	5	17.99	0	0.00	17.80	5	1,752	0.29%
2019/04/09	4	17.88	1	17.60	17.85	3	1,732	0.17%
2019/04/08	0	0.00	4	17.48	17.35	-4	1,716	-0.23%
2019/04/03	8	17.43	1	17.45	17.40	7	1,720	0.41%
2019/03/29	2	17.15	0	0.00	17.05	2	1,727	0.12%
2019/03/28	3	16.85	0	0.00	16.80	3	1,762	0.17%
2019/03/27	0	0.00	4	17.05	17.05	-4	1,781	-0.22%
2019/03/25	1	17.00	1	17.00	17.10	0	1,834	0.00%
2019/03/22	0	0.00	1	17.50	17.45	-1	1,855	-0.05%
2019/03/20	1	17.60	0	0.00	17.35	1	1,898	0.05%
2019/03/19	1	17.60	0	0.00	17.40	1	1,954	0.05%
2019/03/14	1	17.50	0	0.00	17.50	1	2,115	0.05%
2019/03/13	1	17.90	0	0.00	17.85	1	2,244	0.04%
2019/03/04	1	17.80	0	0.00	18.15	1	3,072	0.03%
2019/02/27	0	0.00	10	17.65	17.60	-10	3,077	-0.32%
2019/02/22	0	0.00	2	18.60	18.50	-2	3,126	-0.06%
2019/02/21	1	18.45	2	18.38	18.45	-1	3,238	-0.03%
2019/02/20	3	18.70	3	18.70	18.45	0	3,340	0.00%
2019/02/19	3	18.40	3	18.23	18.40	0	3,346	0.00%
2019/02/18	10	18.55	7	18.74	18.35	3	3,352	0.09%
2019/02/15	0	18.50	0	0.00	18.10	0	3,342	0.00%
2019/02/14	5	19.47	4	19.21	18.90	1	3,337	0.03%
2019/02/13	13	18.93	0	0.00	19.65	13	3,288	0.40%
2019/02/12	1	17.80	3	17.77	17.90	-2	3,162	-0.06%
2019/01/28	1	17.55	6	17.47	17.00	-5	3,246	-0.15%
2019/01/25	5	17.25	0	0.00	17.20	5	3,310	0.15%
2019/01/23	1	17.45	30	17.45	17.30	-29	3,385	-0.86%
2019/01/22	0	17.20	0	0.00	17.05	0	3,328	0.00%
2019/01/21	30	16.25	2	16.80	17.40	28	3,215	0.87%
2019/01/18	0	16.00	0	0.00	15.85	0	3,187	0.00%
2019/01/17	1	16.15	0	0.00	15.70	1	3,222	0.03%
2019/01/16	0	0.00	1	15.90	15.85	-1	3,247	-0.03%
2019/01/15	0	15.90	0	0.00	15.75	0	3,256	0.00%
2019/01/09	1	16.10	1	16.00	16.00	0	3,342	0.00%
2019/01/08	1	15.75	0	0.00	15.65	1	3,335	0.03%
2019/01/07	1	15.95	0	0.00	15.85	1	3,392	0.03%
2019/01/04	0	0.00	4	15.35	15.40	-4	3,442	-0.12%
2018/12/25	0	0.00	1	16.70	16.70	-1	3,504	-0.03%
2018/12/18	0	0.00	5	17.40	17.00	-5	3,467	-0.14%
2018/12/14	5	18.15	1	18.00	18.15	4	3,438	0.12%
2018/12/13	3	18.77	3	18.63	18.40	0	3,418	0.00%
2018/12/12	2	19.30	1	19.10	19.05	1	3,395	0.03%
2018/12/11	3	18.38	1	18.50	18.30	2	3,343	0.06%
2018/12/06	5	20.90	11	19.27	19.15	-6	3,245	-0.18%
2018/12/05	5	21.39	23	21.20	21.05	-18	3,121	-0.58%
2018/12/04	15	21.07	9	21.11	21.30	6	2,840	0.21%
2018/12/03	1	19.30	0	0.00	19.80	1	2,574	0.04%
2018/11/30	15	16.72	2	17.70	18.00	13	2,530	0.51%
2018/11/29	4	16.65	13	16.60	16.40	-9	2,424	-0.37%
2018/11/28	2	16.35	1	16.50	16.40	1	2,408	0.04%
2018/11/27	0	0.00	3	16.00	15.95	-3	2,398	-0.13%
2018/11/23	1	15.75	44	15.67	15.80	-43	2,414	-1.78%
2018/11/22	3	15.70	5	15.85	15.85	-2	2,440	-0.08%
2018/11/21	0	0.00	2	15.85	16.30	-2	2,444	-0.08%
2018/11/20	6	16.85	3	17.03	16.05	3	2,497	0.12%
2018/11/19	1	16.20	6	15.97	16.70	-5	2,381	-0.21%
2018/11/16	4	16.05	0	0.00	15.40	4	2,292	0.17%
2018/11/14	1	15.50	1	15.30	15.10	0	2,309	0.00%
2018/11/13	2	14.65	2	14.70	15.25	0	2,317	0.00%
2018/11/12	0	0.00	1	15.25	15.30	-1	2,339	-0.04%
2018/11/09	5	15.72	2	15.40	16.25	3	2,380	0.13%
2018/11/08	2	16.10	2	15.65	15.65	0	2,402	0.00%
2018/11/07	1	15.35	2	15.53	15.95	-1	2,430	-0.04%
2018/11/05	0	0.00	3	15.47	15.90	-3	2,464	-0.12%
2018/11/02	6	16.52	18	16.40	15.80	-12	2,464	-0.49%
2018/11/01	14	15.48	29	15.62	15.70	-15	2,420	-0.62%
2018/10/31	44	14.08	0	0.00	14.30	44	2,396	1.84%
2018/10/26	0	0.00	4	13.50	13.35	-4	2,478	-0.16%
2018/10/25	12	13.30	4	13.60	13.25	8	2,492	0.32%
2018/10/23	0	0.00	9	15.82	15.60	-9	2,761	-0.33%
2018/10/19	2	15.75	0	0.00	15.90	2	2,987	0.07%
2018/10/18	1	16.55	0	0.00	16.50	1	3,008	0.03%
2018/10/17	2	17.33	0	0.00	16.50	2	3,024	0.07%
2018/10/16	6	17.07	21	17.09	16.90	-15	3,063	-0.49%
2018/10/15	10	17.00	0	0.00	16.30	10	3,097	0.32%
2018/10/12	0	0.00	4	15.25	16.00	-4	3,084	-0.13%
2018/10/11	10	16.55	0	0.00	16.55	10	3,117	0.32%
2018/10/09	10	18.45	3	17.80	18.35	7	3,171	0.22%
2018/10/05	0	0.00	5	19.56	19.50	-5	3,412	-0.15%
2018/10/04	2	22.33	0	0.00	21.65	2	3,582	0.06%
2018/10/02	3	23.07	1	23.15	23.15	2	3,859	0.05%
2018/09/27	1	23.45	0	0.00	22.50	1	4,351	0.02%
2018/09/25	1	24.15	1	23.55	23.75	0	4,726	0.00%
2018/09/21	0	0.00	2	23.55	23.50	-2	5,107	-0.04%
2018/09/19	0	0.00	5	23.80	23.80	-5	5,626	-0.09%
2018/09/18	0	0.00	1	24.25	24.05	-1	6,066	-0.02%
2018/09/13	0	0.00	1	24.35	24.05	-1	7,646	-0.01%
2018/09/12	1	25.15	20	24.54	24.10	-19	7,664	-0.25%
2018/09/10	4	25.96	1	26.20	25.75	3	7,694	0.04%
2018/09/07	11	26.39	9	26.78	26.65	2	7,705	0.03%
2018/09/06	1	28.30	7	28.15	28.10	-6	7,688	-0.08%
2018/09/05	9	28.53	3	28.65	28.25	6	7,713	0.08%
2018/09/04	1	28.85	1	28.35	28.60	0	7,734	0.00%
2018/09/03	4	28.55	3	28.92	28.15	1	7,765	0.01%
2018/08/30	18	30.11	0	0.00	29.50	18	7,869	0.23%
2018/08/29	14	30.09	25	29.94	30.00	-11	8,082	-0.14%
2018/08/28	5	29.19	13	29.39	29.25	-8	8,310	-0.10%
2018/08/27	26	29.62	15	29.75	29.65	11	8,496	0.13%
2018/08/24	0	0.00	1	28.30	28.45	-1	9,190	-0.01%
2018/08/23	3	27.80	5	28.31	27.80	-2	9,190	-0.02%
2018/08/22	3	29.32	6	29.56	28.80	-3	9,440	-0.03%
2018/08/21	3	29.18	0	0.00	29.15	3	9,418	0.03%
2018/08/20	8	27.68	7	28.16	28.60	1	9,712	0.01%
2018/08/17	3	29.90	2	29.00	28.20	1	9,829	0.01%
2018/08/16	6	29.43	4	28.55	29.25	2	9,808	0.02%
2018/08/15	3	29.08	5	29.07	28.80	-2	9,761	-0.02%
2018/08/14	4	28.98	5	28.84	29.95	-1	9,805	-0.01%
2018/08/13	4	27.65	28	27.94	27.50	-24	9,740	-0.25%
2018/08/10	9	30.44	4	31.00	30.25	5	9,668	0.05%
2018/08/09	8	31.23	6	31.35	31.40	2	9,650	0.02%
2018/08/08	14	31.90	3	32.40	31.30	11	9,642	0.11%
2018/08/07	0	0.00	6	32.26	32.80	-6	9,638	-0.06%
2018/08/03	4	31.58	2	31.60	31.80	2	9,777	0.02%
2018/08/02	8	32.18	1	32.40	31.90	7	10,115	0.07%
2018/07/31	1	33.65	2	34.75	34.75	-1	10,144	-0.01%
2018/07/30	17	34.18	8	34.59	34.50	9	10,077	0.09%
2018/07/27	7	36.18	18	35.53	36.95	-11	9,890	-0.11%
2018/07/26	2	34.00	41	34.06	33.75	-39	9,708	-0.40%
2018/07/25	0	0.00	30	33.98	33.55	-30	9,758	-0.31%
2018/07/24	1	34.50	82	34.12	34.15	-81	9,810	-0.83%
2018/07/23	7	34.35	50	33.31	34.00	-43	9,910	-0.43%
2018/07/20	35	32.48	1	32.50	32.50	34	9,854	0.35%
2018/07/19	7	36.08	8	35.54	35.85	-1	9,808	-0.01%
2018/07/18	14	34.95	14	36.44	35.00	0	9,808	0.00%
2018/07/17	13	37.50	15	37.14	36.20	-2	9,869	-0.02%
2018/07/16	19	37.55	14	37.89	37.80	5	9,833	0.05%
2018/07/13	196	39.00	14	38.86	38.40	182	9,873	1.84%	大買/鉅額交易
2018/07/12	6	35.38	26	35.83	37.50	-20	9,680	-0.21%
2018/07/11	21	34.92	12	34.86	34.10	9	9,538	0.09%
2018/07/10	4	36.55	18	36.25	36.80	-14	9,517	-0.15%
2018/07/09	5	38.01	4	38.28	37.70	1	9,625	0.01%
2018/07/06	31	38.23	33	38.60	38.00	-2	9,554	-0.02%
2018/07/05	25	40.71	39	40.48	39.00	-14	9,385	-0.15%
2018/07/04	14	38.67	17	38.54	39.40	-3	9,118	-0.03%
2018/07/03	50	41.07	22	41.58	39.25	28	8,967	0.31%
2018/07/02	40	40.44	64	40.12	40.70	-24	8,750	-0.27%
2018/06/29	51	40.50	53	40.46	39.70	-2	8,364	-0.02%
2018/06/28	48	45.87	22	45.86	44.00	26	8,067	0.32%
2018/06/27	41	46.81	40	46.57	45.30	1	7,838	0.01%
2018/06/26	46	45.25	61	44.93	44.90	-15	7,412	-0.20%
2018/06/25	20	44.17	8	45.23	45.95	12	6,866	0.17%
2018/06/22	29	41.82	15	42.06	41.80	14	6,391	0.22%
2018/06/20	1	37.55	0	0.00	37.55	1	5,893	0.02%
2018/06/19	0	0.00	5	40.72	41.70	-5	6,063	-0.08%
2018/06/15	0	0.00	12	39.43	39.10	-12	6,061	-0.20%
2018/06/14	0	0.00	6	38.00	38.40	-6	6,093	-0.10%
2018/06/13	0	0.00	4	38.43	37.80	-4	6,089	-0.07%
2018/06/12	7	39.10	4	39.05	39.05	3	6,097	0.05%
2018/06/11	0	0.00	3	37.27	39.20	-3	6,073	-0.05%
2018/06/08	1	36.50	1	36.50	37.30	0	6,047	0.00%
2018/06/07	0	0.00	1	37.90	38.20	-1	6,009	-0.02%
2018/06/06	10	40.74	1	41.00	40.00	9	5,947	0.15%
2018/06/05	31	38.87	13	38.45	39.00	18	5,732	0.31%
2018/06/04	11	33.87	57	35.08	36.70	-46	5,541	-0.83%
2018/06/01	77	33.85	9	33.69	33.40	68	5,811	1.17%
2018/05/31	10	33.30	0	0.00	33.30	10	5,135	0.19%
2018/05/30	30	30.00	24	30.00	30.30	6	5,155	0.12%
2018/05/29	0	0.00	5	27.55	27.55	-5	4,925	-0.10%
2018/05/28	0	0.00	17	24.91	25.05	-17	4,928	-0.34%
2018/05/25	10	22.87	3	22.75	22.80	7	4,635	0.15%
2018/05/23	0	0.00	7	21.99	21.95	-7	4,515	-0.16%
2018/05/22	7	22.71	0	0.00	22.30	7	4,515	0.16%
2018/05/21	2	21.60	0	0.00	21.60	2	4,438	0.05%
2018/05/18	1	21.65	0	0.00	21.60	1	4,457	0.02%
2018/05/17	0	0.00	1	21.65	21.60	-1	4,493	-0.02%
2018/05/14	0	0.00	2	22.35	22.55	-2	4,658	-0.04%
2018/05/11	1	22.90	9	22.57	22.10	-8	4,725	-0.17%
2018/05/10	34	23.95	10	24.03	23.75	24	4,813	0.50%
2018/05/09	2	23.20	0	0.00	23.20	2	4,691	0.04%
2018/05/07	0	0.00	1	21.80	22.00	-1	4,636	-0.02%
2018/05/04	1	21.50	0	0.00	21.45	1	4,616	0.02%
2018/05/02	0	0.00	2	22.35	22.00	-2	4,749	-0.04%
2018/04/30	4	22.15	1	22.15	22.30	3	4,731	0.06%
2018/04/27	2	21.80	5	22.17	22.70	-3	4,786	-0.06%
2018/04/26	4	21.45	3	22.20	21.00	1	4,795	0.02%
2018/04/25	0	0.00	4	21.45	22.00	-4	4,821	-0.08%
2018/04/24	6	22.08	0	0.00	21.80	6	4,951	0.12%
2018/04/23	0	0.00	8	24.04	23.40	-8	4,962	-0.16%
2018/04/20	2	22.55	6	22.92	22.85	-4	4,964	-0.08%
2018/04/19	12	23.42	1	23.90	23.00	11	5,093	0.22%
2018/04/18	0	22.65	2	22.33	22.75	-2	5,255	-0.04%
2018/04/17	6	22.50	3	22.80	22.10	3	6,049	0.05%
2018/04/16	4	22.88	1	23.15	23.00	3	6,255	0.05%
2018/04/13	2	22.75	3	22.78	22.85	-1	6,257	-0.02%
2018/04/12	0	0.00	6	21.07	20.80	-6	6,192	-0.10%
2018/04/11	2	20.90	0	0.00	20.60	2	6,472	0.03%
2018/04/09	0	0.00	11	20.76	20.65	-11	7,414	-0.15%
2018/04/03	2	20.40	3	20.35	20.40	-1	7,857	-0.01%
2018/03/30	3	21.63	2	22.10	21.60	1	8,235	0.01%
2018/03/29	2	21.80	0	0.00	21.50	2	8,243	0.02%
2018/03/28	2	21.60	0	0.00	21.50	2	8,355	0.02%
2018/03/27	4	22.80	1	22.50	22.50	3	8,325	0.04%
2018/03/26	2	22.30	0	0.00	22.05	2	8,329	0.02%
2018/03/23	1	22.40	7	22.31	22.45	-6	8,375	-0.07%
2018/03/22	6	23.83	13	24.29	23.35	-7	8,393	-0.08%
2018/03/21	1	23.15	0	0.00	22.80	1	8,203	0.01%
2018/03/20	1	22.95	0	0.00	22.70	1	8,151	0.01%
2018/03/13	0	0.00	1	22.40	22.50	-1	7,975	-0.01%
2018/03/12	0	0.00	1	22.65	22.15	-1	7,957	-0.01%
2018/03/09	0	0.00	1	23.05	22.90	-1	7,921	-0.01%
2018/03/08	10	23.70	2	23.40	23.00	8	7,898	0.10%
2018/03/07	31	24.87	13	24.47	23.25	18	7,811	0.23%
2018/03/06	1	23.15	4	22.90	24.55	-3	7,311	-0.04%
2018/03/05	8	22.41	4	22.46	22.35	4	7,221	0.06%
2018/03/01	14	21.49	14	21.28	21.90	0	7,166	0.00%
2018/02/27	12	21.42	13	21.45	21.10	-1	7,129	-0.01%
2018/02/26	6	21.70	6	22.08	21.70	0	7,098	0.00%
2018/02/23	4	21.93	7	22.09	21.75	-3	7,075	-0.04%
2018/02/22	2	21.90	4	21.98	21.85	-2	7,042	-0.03%
2018/02/08	3	22.23	27	22.15	22.05	-24	6,926	-0.35%
2018/02/07	25	22.85	25	22.83	22.25	0	6,868	0.00%
2018/02/06	17	22.83	14	21.93	21.70	3	6,804	0.04%
2018/02/05	46	23.69	15	23.35	24.10	31	6,666	0.47%
2018/02/02	6	23.37	12	23.48	24.00	-6	6,525	-0.09%
2018/02/01	26	23.01	29	23.12	22.60	-3	6,284	-0.05%
2018/01/31	4	21.80	4	22.16	21.80	0	5,982	0.00%
2018/01/29	4	22.15	4	22.10	21.85	0	5,864	0.00%
2018/01/26	6	23.25	5	23.10	22.00	1	5,821	0.02%
2018/01/25	1	24.35	1	24.00	23.55	0	5,706	0.00%
2018/01/24	1	23.65	2	23.90	24.50	-1	5,726	-0.02%
2018/01/23	3	24.72	1	25.15	23.70	2	5,644	0.04%
2018/01/22	2	25.08	0	0.00	25.00	2	5,489	0.04%
2018/01/18	3	24.03	3	24.35	24.40	0	5,293	0.00%
2018/01/16	1	23.80	151	23.72	24.10	-150	5,077	-2.95%	大賣/鉅額交易
2018/01/15	17	25.70	38	25.26	25.00	-21	4,932	-0.43%
2018/01/12	14	25.29	5	25.21	25.45	9	4,786	0.19%
2018/01/11	25	25.11	55	26.12	25.30	-30	4,505	-0.67%
2018/01/10	58	23.65	10	24.14	24.05	48	3,680	1.30%
2018/01/09	1	23.05	10	24.00	23.20	-9	3,420	-0.26%
2018/01/08	10	24.40	2	24.60	24.10	8	3,272	0.24%
2018/01/05	4	25.36	7	25.09	25.05	-3	3,097	-0.10%
2018/01/04	108	26.39	16	26.21	26.45	92	2,809	3.27%	大買/
2018/01/03	76	23.93	5	24.85	25.00	71	2,221	3.20%
2018/01/02	1	21.80	14	22.36	22.75	-13	1,844	-0.70%